Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Goods Sector (CIX: MSECTOR316 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1080 1098 1046 1063 0 -11.03(-1.03%)
Jan 29, 2009 1131 1142 1064 1074 0 -67.44(-5.91%)
Jan 28, 2009 1139 1183 1096 1141 0 +18.34(+1.63%)
Jan 27, 2009 1115 1158 1105 1123 0 +8.97(+0.81%)
Jan 26, 2009 1102 1158 1089 1114 0 +15.39(+1.40%)
Jan 23, 2009 1093 1126 1069 1099 0 -21.09(-1.88%)
Jan 22, 2009 1090 1153 1069 1120 0 -30.37(-2.64%)
Jan 21, 2009 1096 1160 1083 1150 0 +71.33(+6.61%)
Jan 20, 2009 1116 1138 1064 1079 0 -45.42(-4.04%)
Jan 19, 2009 1133 1152 1080 1124 0 +0.00(+0.00%)
Jan 16, 2009 1133 1152 1080 1124 0 -5.50(-0.49%)
Jan 15, 2009 1101 1144 1066 1130 0 +33.78(+3.08%)
Jan 14, 2009 1128 1158 1085 1096 0 -59.14(-5.12%)
Jan 13, 2009 1142 1178 1124 1155 0 +11.21(+0.98%)
Jan 12, 2009 1190 1218 1138 1144 0 -57.13(-4.76%)
Jan 09, 2009 1254 1272 1190 1201 0 -50.16(-4.01%)
Jan 08, 2009 1252 1264 1216 1251 0 -2.09(-0.17%)
Jan 07, 2009 1254 1293 1225 1253 0 -21.49(-1.69%)
Jan 06, 2009 1246 1291 1200 1275 0 +39.55(+3.20%)
Jan 05, 2009 1223 1252 1186 1235 0 +12.55(+1.03%)
Jan 02, 2009 1202 1241 1182 1223 0 +23.49(+1.96%)
Jan 01, 2009 1147 1209 1123 1199 0 +0.00(+0.00%)
Dec 31, 2008 1147 1209 1123 1199 0 +46.65(+4.05%)
Dec 30, 2008 1112 1157 1080 1152 0 +46.06(+4.16%)
Dec 29, 2008 1121 1130 1076 1106 0 -20.25(-1.80%)
Dec 26, 2008 1113 1133 1085 1127 0 +19.78(+1.79%)
Dec 25, 2008 1108 1127 1100 1107 0 +0.00(+0.00%)
Dec 24, 2008 1108 1127 1100 1107 0 +3.83(+0.35%)
Dec 23, 2008 1120 1144 1094 1103 0 -10.18(-0.91%)
Dec 22, 2008 1135 1150 1077 1113 0 -23.84(-2.10%)
Dec 19, 2008 1152 1183 1118 1137 0 +3.13(+0.28%)
Dec 18, 2008 1173 1201 1102 1134 0 -84.29(-6.92%)
Dec 17, 2008 1177 1234 1153 1218 0 +40.44(+3.43%)
Dec 16, 2008 1127 1187 1097 1178 0 +65.63(+5.90%)
Dec 15, 2008 1156 1173 1086 1112 0 -39.17(-3.40%)
Dec 12, 2008 1115 1161 1086 1151 0 +18.40(+1.62%)
Dec 11, 2008 1183 1211 1110 1133 0 -64.64(-5.40%)
Dec 10, 2008 1177 1213 1157 1198 0 +35.09(+3.02%)
Dec 09, 2008 1201 1232 1148 1162 0 -48.13(-3.98%)
Dec 08, 2008 1244 1265 1186 1211 0 -11.06(-0.91%)
Dec 05, 2008 1161 1234 1131 1222 0 +41.21(+3.49%)
Dec 04, 2008 1205 1255 1154 1180 0 -34.75(-2.86%)
Dec 03, 2008 1191 1237 1152 1215 0 +20.00(+1.67%)
Dec 02, 2008 1160 1204 1118 1195 0 +53.54(+4.69%)
Dec 01, 2008 1210 1235 1134 1142 0 -89.00(-7.23%)
Nov 28, 2008 1184 1237 1175 1231 0 +42.47(+3.57%)
Nov 27, 2008 1121 1198 1111 1188 0 +0.00(+0.00%)
Nov 26, 2008 1121 1198 1111 1188 0 +41.65(+3.63%)
Nov 25, 2008 1097 1174 1041 1146 0 +52.86(+4.83%)
Nov 24, 2008 1042 1119 1012 1094 0 +54.15(+5.21%)
Nov 21, 2008 974.81 1051 918.73 1039 0 +70.72(+7.30%)
Nov 20, 2008 1016 1087 958.96 968.77 0 -64.13(-6.21%)
Nov 19, 2008 1118 1132 1027 1033 0 -85.65(-7.66%)
Nov 18, 2008 1120 1159 1064 1119 0 +1.44(+0.13%)
Nov 17, 2008 1154 1176 1100 1117 0 -41.88(-3.61%)
Nov 14, 2008 1176 1215 1130 1159 0 -13.94(-1.19%)
Nov 13, 2008 1107 1184 1055 1173 0 +71.22(+6.46%)
Nov 12, 2008 1185 1193 1096 1102 0 -93.86(-7.85%)
Nov 11, 2008 1220 1251 1189 1196 0 -26.31(-2.15%)
Nov 10, 2008 1282 1299 1201 1222 0 -23.33(-1.87%)
Nov 07, 2008 1240 1267 1209 1245 0 +18.59(+1.52%)
Nov 06, 2008 1252 1279 1201 1227 0 -34.54(-2.74%)
Nov 05, 2008 1289 1319 1243 1261 0 -31.21(-2.41%)
Nov 04, 2008 1313 1333 1259 1292 0 -5.77(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.